Skyworks Solutions Inc historical prices

   Watch this stock

Historical chart

    31.18 
    27.39 
    23.59 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 22.92 22.97 22.32 22.64 2,757,259
May 23, 2013 22.72 23.21 22.34 23.09 3,055,588
May 22, 2013 23.75 23.89 22.98 23.23 2,734,190
May 21, 2013 23.73 24.00 23.54 23.68 2,089,724
May 20, 2013 23.76 23.89 23.55 23.73 1,905,215
May 17, 2013 23.81 23.91 23.58 23.89 2,800,449
May 16, 2013 23.77 24.08 23.54 23.60 2,614,216
May 15, 2013 23.55 23.95 23.50 23.95 2,404,863
May 14, 2013 23.54 23.78 23.49 23.68 2,912,509
May 13, 2013 23.68 23.80 23.43 23.56 2,688,511
May 10, 2013 23.20 23.78 23.20 23.69 3,351,802
May 9, 2013 22.91 23.40 22.81 23.26 2,186,852
May 8, 2013 22.68 23.08 22.62 23.01 2,419,057
May 7, 2013 23.01 23.09 22.50 22.68 2,992,975
May 6, 2013 22.49 23.34 22.46 23.04 3,587,848
May 3, 2013 22.24 22.61 22.12 22.36 3,215,505
May 2, 2013 21.72 22.03 21.61 21.95 2,329,861
May 1, 2013 22.17 22.18 21.37 21.57 3,914,848
Apr 30, 2013 21.92 22.12 21.69 22.07 3,776,237
Apr 29, 2013 21.66 22.35 21.31 22.05 5,946,344
Apr 26, 2013 22.03 22.30 21.05 21.42 5,431,623
Apr 25, 2013 21.47 22.26 21.45 22.02 5,248,991
Apr 24, 2013 21.06 21.60 20.86 21.44 3,248,583
Apr 23, 2013 20.80 21.32 20.63 20.80 3,588,617
Apr 22, 2013 20.17 20.62 19.57 20.58 3,859,343
Apr 19, 2013 20.16 20.32 19.57 20.17 3,029,646
Apr 18, 2013 20.84 20.99 20.10 20.15 2,475,680
Apr 17, 2013 21.31 21.35 20.49 20.68 4,466,739
Apr 16, 2013 21.56 21.70 21.23 21.64 2,387,962
Apr 15, 2013 21.99 22.13 21.22 21.25 2,470,160

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service